|
Closing price on 9/9/2019
|
|
| Open |
2.00 |
| High |
2.10 |
| Low |
2.00 |
| Volume |
1,500 |
| Split-adjusted Price |
2.10 |
|
|
CTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2019
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.03
|
2.10
|
1,500
|
|
|
9/6/2019
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2,000
|
|
|
9/5/2019
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.03
|
2.10
|
16,700
|
|
|
9/4/2019
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1,400
|
|
|
9/3/2019
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.00
|
2.10
|
3,500
|
|
|
8/30/2019
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.19
|
2.10
|
5,000
|
|
|
8/29/2019
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2,900
|
|
|
8/28/2019
|
+0.20 / +10.00%
|
2.10
|
2.20
|
2.00
|
2.20
|
2.10
|
2.20
|
22,600
|
|
|
8/27/2019
|
-0.10 / -4.76%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.07
|
2.00
|
2,700
|
|
|
8/26/2019
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.11
|
2.10
|
2,100
|
|
|
8/23/2019
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.10
|
2.20
|
14,700
|
|
|
8/22/2019
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
8,100
|
|
|
8/21/2019
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.10
|
2.10
|
11,300
|
|
|
8/20/2019
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.04
|
2.10
|
4,700
|
|
|
8/19/2019
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.00
|
2.10
|
6,600
|
|
|
8/16/2019
|
+0.10 / +5.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
400
|
|
|
8/15/2019
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.05
|
2.00
|
8,600
|
|
|
8/14/2019
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
100
|
|
|
8/13/2019
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.98
|
2.00
|
7,300
|
|
|
8/12/2019
|
-0.20 / -9.52%
|
2.10
|
2.10
|
1.90
|
1.90
|
1.99
|
1.90
|
70,400
|
|
|
8/9/2019
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.11
|
2.10
|
3,300
|
|
|
8/8/2019
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.00
|
2.20
|
2.08
|
2.20
|
16,800
|
|
|
8/7/2019
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.12
|
2.10
|
292,600
|
|
|
8/6/2019
|
-0.20 / -8.33%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
15,500
|
|
|
8/5/2019
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
17,300
|
|
|
8/2/2019
|
+0.10 / +4.35%
|
2.30
|
2.50
|
2.30
|
2.40
|
2.38
|
2.40
|
61,500
|
|
|
8/1/2019
|
+0.20 / +9.52%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.27
|
2.30
|
78,600
|
|
|
7/31/2019
|
+0.10 / +5.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
5,400
|
|
|
7/30/2019
|
-0.20 / -9.09%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
143,600
|
|
|
7/29/2019
|
-0.20 / -8.33%
|
2.40
|
2.50
|
2.20
|
2.20
|
2.22
|
2.20
|
58,100
|
|
|